KissMeData/033240/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,191600,2154632290,17860,17860,17860,17860,1596
20240926,191500,2154632290,17860,17860,17860,17860,0
20240926,191400,2154632290,17860,17860,17860,17860,0
20240926,191300,2154632290,17860,17860,17860,17860,0
20240926,191200,2154632290,17860,17860,17860,17860,0
20240926,191100,2154632290,17860,17860,17860,17860,0
20240926,191000,2154632290,17860,17860,17860,17860,0
20240926,190900,2154632290,17860,17860,17860,17860,0
20240926,190800,2154632290,17860,17860,17860,17860,0
20240926,190700,2154632290,17860,17860,17860,17860,0
20240926,190600,2154632290,17860,17860,17860,17860,0
20240926,190500,2154632290,17860,17860,17860,17860,0
20240926,190400,2154632290,17860,17860,17860,17860,0
20240926,190300,2154632290,17860,17860,17860,17860,0
20240926,190200,2154632290,17860,17860,17860,17860,0
20240926,190100,2154632290,17860,17860,17860,17860,0
20240926,190000,2154632290,17860,17860,17860,17860,0
20240926,185900,2154632290,17860,17860,17860,17860,0
20240926,185800,2154632290,17860,17860,17860,17860,0
20240926,185700,2154632290,17860,17860,17860,17860,0
20240926,185600,2154632290,17860,17860,17860,17860,0
20240926,185500,2154632290,17860,17860,17860,17860,0
20240926,185400,2154632290,17860,17860,17860,17860,0
20240926,185300,2154632290,17860,17860,17860,17860,0
20240926,185200,2154632290,17860,17860,17860,17860,0
20240926,185100,2154632290,17860,17860,17860,17860,0
20240926,185000,2154632290,17860,17860,17860,17860,0
20240926,184900,2154632290,17860,17860,17860,17860,0
20240926,184800,2154632290,17860,17860,17860,17860,0
20240926,184700,2154632290,17860,17860,17860,17860,0
20240926,184600,2154632290,17860,17860,17860,17860,1596
20240926,184500,2154632290,17860,17860,17860,17860,0
20240926,184400,2154632290,17860,17860,17860,17860,0
20240926,184300,2154632290,17860,17860,17860,17860,0
20240926,184200,2154632290,17860,17860,17860,17860,0
20240926,184100,2154632290,17860,17860,17860,17860,0
20240926,184000,2154632290,17860,17860,17860,17860,0
20240926,183900,2154632290,17860,17860,17860,17860,0
20240926,183800,2154632290,17860,17860,17860,17860,0
20240926,183700,2154632290,17860,17860,17860,17860,0
20240926,183600,2154632290,17860,17860,17860,17860,0
20240926,183500,2154632290,17860,17860,17860,17860,0
20240926,183400,2154632290,17860,17860,17860,17860,0
20240926,183300,2154632290,17860,17860,17860,17860,0
20240926,183200,2154632290,17860,17860,17860,17860,0
20240926,183100,2154632290,17860,17860,17860,17860,0
20240926,183000,2154632290,17860,17860,17860,17860,0
20240926,182900,2154632290,17860,17860,17860,17860,0
20240926,182800,2154632290,17860,17860,17860,17860,0
20240926,182700,2154632290,17860,17860,17860,17860,0
20240926,182600,2154632290,17860,17860,17860,17860,0
20240926,182500,2154632290,17860,17860,17860,17860,0
20240926,182400,2154632290,17860,17860,17860,17860,0
20240926,182300,2154632290,17860,17860,17860,17860,0
20240926,182200,2154632290,17860,17860,17860,17860,0
20240926,182100,2154632290,17860,17860,17860,17860,0
20240926,182000,2154632290,17860,17860,17860,17860,0
20240926,181900,2154632290,17860,17860,17860,17860,0
20240926,181800,2154632290,17860,17860,17860,17860,0
20240926,181700,2154632290,17860,17860,17860,17860,0
20240926,181600,2154632290,17860,17860,17860,17860,1596
20240926,181500,2154632290,17860,17860,17860,17860,0
20240926,181400,2154632290,17860,17860,17860,17860,0
20240926,181300,2154632290,17860,17860,17860,17860,0
20240926,181200,2154632290,17860,17860,17860,17860,0
20240926,181100,2154632290,17860,17860,17860,17860,0
20240926,181000,2154632290,17860,17860,17860,17860,0
20240926,180900,2154632290,17860,17860,17860,17860,0
20240926,180800,2154632290,17860,17860,17860,17860,0
20240926,180700,2154632290,17860,17860,17860,17860,0
20240926,180600,2154632290,17860,17860,17860,17860,0
20240926,180500,2154632290,17860,17860,17860,17860,0
20240926,180400,2154632290,17860,17860,17860,17860,0
20240926,180300,2154632290,17860,17860,17860,17860,0
20240926,180200,2154632290,17860,17860,17860,17860,0
20240926,180100,2154632290,17860,17860,17860,17860,0
20240926,180000,2154632290,17860,17860,17860,17860,0
20240926,175900,2154632290,17860,17860,17860,17860,0
20240926,175800,2154632290,17860,17860,17860,17860,0
20240926,175700,2154632290,17860,17860,17860,17860,0
20240926,175600,2154632290,17860,17860,17860,17860,0
20240926,175500,2154632290,17860,17860,17860,17860,0
20240926,175400,2154632290,17860,17860,17860,17860,0
20240926,175300,2154632290,17860,17860,17860,17860,0
20240926,175200,2154632290,17860,17860,17860,17860,0
20240926,175100,2154632290,17860,17860,17860,17860,0
20240926,175000,2154632290,17860,17860,17860,17860,0
20240926,174900,2154632290,17860,17860,17860,17860,0
20240926,174800,2154632290,17860,17860,17860,17860,0
20240926,174700,2154632290,17860,17860,17860,17860,0
20240926,174600,2154632290,17860,17860,17860,17860,1596
20240926,174500,2154632290,17860,17860,17860,17860,0
20240926,174400,2154632290,17860,17860,17860,17860,0
20240926,174300,2154632290,17860,17860,17860,17860,0
20240926,174200,2154632290,17860,17860,17860,17860,0
20240926,174100,2154632290,17860,17860,17860,17860,0
20240926,174000,2154632290,17860,17860,17860,17860,0
20240926,173900,2154632290,17860,17860,17860,17860,0
20240926,173800,2154632290,17860,17860,17860,17860,0
20240926,173700,2154632290,17860,17860,17860,17860,0
20240926,173600,2154632290,17860,17860,17860,17860,0
20240926,173500,2154632290,17860,17860,17860,17860,0
20240926,173400,2154632290,17860,17860,17860,17860,0
20240926,173300,2154632290,17860,17860,17860,17860,0
20240926,173200,2154632290,17860,17860,17860,17860,0
20240926,173100,2154632290,17860,17860,17860,17860,0
20240926,173000,2154632290,17860,17860,17860,17860,0
20240926,172900,2154632290,17860,17860,17860,17860,0
20240926,172800,2154632290,17860,17860,17860,17860,0
20240926,172700,2154632290,17860,17860,17860,17860,0
20240926,172600,2154632290,17860,17860,17860,17860,0
20240926,172500,2154632290,17860,17860,17860,17860,0
20240926,172400,2154632290,17860,17860,17860,17860,0
20240926,172300,2154632290,17860,17860,17860,17860,0
20240926,172200,2154632290,17860,17860,17860,17860,0
20240926,172100,2154632290,17860,17860,17860,17860,0
20240926,172000,2154632290,17860,17860,17860,17860,0
20240926,171900,2154632290,17860,17860,17860,17860,0
20240926,171800,2154632290,17860,17860,17860,17860,0
20240926,171700,2154632290,17860,17860,17860,17860,0
20240926,171600,2154632290,17860,17860,17860,17860,1596
20240926,171500,2154632290,17860,17860,17860,17860,0
20240926,171400,2154632290,17860,17860,17860,17860,0
20240926,171300,2154632290,17860,17860,17860,17860,0
20240926,171200,2154632290,17860,17860,17860,17860,0
20240926,171100,2154632290,17860,17860,17860,17860,0
20240926,171000,2154632290,17860,17860,17860,17860,0
20240926,170900,2154632290,17860,17860,17860,17860,0
20240926,170800,2154632290,17860,17860,17860,17860,0
20240926,170700,2154632290,17860,17860,17860,17860,0
20240926,170600,2154632290,17860,17860,17860,17860,0
20240926,170500,2154632290,17860,17860,17860,17860,0
20240926,170400,2154632290,17860,17860,17860,17860,0
20240926,170300,2154632290,17860,17860,17860,17860,0
20240926,170200,2154632290,17860,17860,17860,17860,0
20240926,170100,2154632290,17860,17860,17860,17860,0
20240926,170000,2154632290,17860,17860,17860,17860,0
20240926,165900,2154632290,17860,17860,17860,17860,0
20240926,165800,2154632290,17860,17860,17860,17860,0
20240926,165700,2154632290,17860,17860,17860,17860,0
20240926,165600,2154632290,17860,17860,17860,17860,0
20240926,165500,2154632290,17860,17860,17860,17860,0
20240926,165400,2154632290,17860,17860,17860,17860,0
20240926,165300,2154632290,17860,17860,17860,17860,0
20240926,165200,2154632290,17860,17860,17860,17860,0
20240926,165100,2154632290,17860,17860,17860,17860,0
20240926,165000,2154632290,17860,17860,17860,17860,0
20240926,164900,2154632290,17860,17860,17860,17860,0
20240926,164800,2154632290,17860,17860,17860,17860,0
20240926,164700,2154632290,17860,17860,17860,17860,0
20240926,164600,2154632290,17860,17860,17860,17860,1596
20240926,164500,2154632290,17860,17860,17860,17860,0
20240926,164400,2154632290,17860,17860,17860,17860,0
20240926,164300,2154632290,17860,17860,17860,17860,0
20240926,164200,2154632290,17860,17860,17860,17860,0
20240926,164100,2154632290,17860,17860,17860,17860,0
20240926,164000,2154632290,17860,17860,17860,17860,0
20240926,163900,2154632290,17860,17860,17860,17860,0
20240926,163800,2154632290,17860,17860,17860,17860,0
20240926,163700,2154632290,17860,17860,17860,17860,0
20240926,163600,2154632290,17860,17860,17860,17860,0
20240926,163500,2154632290,17860,17860,17860,17860,0
20240926,163400,2154632290,17860,17860,17860,17860,0
20240926,163300,2154632290,17860,17860,17860,17860,0
20240926,163200,2154632290,17860,17860,17860,17860,0
20240926,163100,2154632290,17860,17860,17860,17860,0
20240926,163000,2154632290,17860,17860,17860,17860,0
20240926,162900,2154632290,17860,17860,17860,17860,0
20240926,162800,2154632290,17860,17860,17860,17860,0
20240926,162700,2154632290,17860,17860,17860,17860,0
20240926,162600,2154632290,17860,17860,17860,17860,0
20240926,162500,2154632290,17860,17860,17860,17860,0
20240926,162400,2154632290,17860,17860,17860,17860,0
20240926,162300,2154632290,17860,17860,17860,17860,0
20240926,162200,2154632290,17860,17860,17860,17860,0
20240926,162100,2154632290,17860,17860,17860,17860,0
20240926,162000,2154632290,17860,17860,17860,17860,0
20240926,161900,2154632290,17860,17860,17860,17860,0
20240926,161800,2154632290,17860,17860,17860,17860,0
20240926,161700,2154632290,17860,17860,17860,17860,0
20240926,161600,2154632290,17860,17860,17860,17860,1596
20240926,161500,2154632290,17860,17860,17860,17860,0
20240926,161400,2154632290,17860,17860,17860,17860,0
20240926,161300,2154632290,17860,17860,17860,17860,0
20240926,161200,2154632290,17860,17860,17860,17860,0
20240926,161100,2154632290,17860,17860,17860,17860,0
20240926,161000,2154632290,17860,17860,17860,17860,0
20240926,160900,2154632290,17860,17860,17860,17860,0
20240926,160800,2154632290,17860,17860,17860,17860,0
20240926,160700,2154632290,17860,17860,17860,17860,0
20240926,160600,2154632290,17860,17860,17860,17860,0
20240926,160500,2154632290,17860,17860,17860,17860,0
20240926,160400,2154632290,17860,17860,17860,17860,0
20240926,160300,2154632290,17860,17860,17860,17860,0
20240926,160200,2154632290,17860,17860,17860,17860,0
20240926,160100,2154632290,17860,17860,17860,17860,0
20240926,160000,2154632290,17860,17860,17860,17860,0
20240926,155900,2154632290,17860,17860,17860,17860,0
20240926,155800,2154632290,17860,17860,17860,17860,0
20240926,155700,2154632290,17860,17860,17860,17860,0
20240926,155600,2154632290,17860,17860,17860,17860,0
20240926,155500,2154632290,17860,17860,17860,17860,0
20240926,155400,2154632290,17860,17860,17860,17860,0
20240926,155300,2154632290,17860,17860,17860,17860,0
20240926,155200,2154632290,17860,17860,17860,17860,0
20240926,155100,2154632290,17860,17860,17860,17860,0
20240926,155000,2154632290,17860,17860,17860,17860,0
20240926,154900,2154632290,17860,17860,17860,17860,0
20240926,154800,2154632290,17860,17860,17860,17860,0
20240926,154700,2154632290,17860,17860,17860,17860,0
20240926,154600,2154632290,17860,17860,17860,17860,1596
20240926,154500,2154632290,17860,17860,17860,17860,0
20240926,154400,2154632290,17860,17860,17860,17860,0
20240926,154300,2154632290,17860,17860,17860,17860,0
20240926,154200,2154632290,17860,17860,17860,17860,0
20240926,154100,2154632290,17860,17860,17860,17860,0
20240926,154000,2154632290,17860,17860,17860,17860,0
20240926,153900,2154632290,17860,17860,17860,17860,0
20240926,153800,2154632290,17860,17860,17860,17860,0
20240926,153700,2154632290,17860,17860,17860,17860,0
20240926,153600,2154632290,17860,17860,17860,17860,0
20240926,153500,2154632290,17860,17860,17860,17860,0
20240926,153400,2154632290,17860,17860,17860,17860,0
20240926,153300,2154632290,17860,17860,17860,17860,0
20240926,153200,2154632290,17860,17860,17860,17860,0
20240926,153100,2154632290,17860,17860,17860,17860,0
20240926,153000,2154632290,17860,17860,17860,17860,1596
20240926,152900,2126127730,17820,17820,17820,17820,0
20240926,152800,2126127730,17820,17820,17820,17820,0
20240926,152700,2126127730,17820,17820,17820,17820,0
20240926,152600,2126127730,17820,17820,17820,17820,0
20240926,152500,2126127730,17820,17820,17820,17820,0
20240926,152400,2126127730,17820,17820,17820,17820,0
20240926,152300,2126127730,17820,17820,17820,17820,0
20240926,152200,2126127730,17820,17820,17820,17820,0
20240926,152100,2126127730,17820,17820,17820,17820,0
20240926,152000,2126127730,17820,17820,17820,17820,0
20240926,151900,2126127730,17820,17850,17860,17820,842
20240926,151800,2111096110,17850,17820,17850,17820,223
20240926,151700,2107115590,17840,17810,17840,17800,434
20240926,151600,2099388710,17810,17820,17860,17810,341
20240926,151500,2093307280,17810,17800,17860,17800,858
20240926,151400,2077999970,17810,17810,17840,17800,61
20240926,151300,2076913750,17790,17840,17840,17790,311
20240926,151200,2071376840,17840,17840,17840,17840,1
20240926,151100,2071359000,17780,17830,17840,17780,944
20240926,151000,2054550460,17810,17840,17840,17800,71
20240926,150900,2053285810,17790,17850,17850,17790,276
20240926,150800,2048375470,17800,17850,17850,17800,58
20240926,150700,2047342610,17800,17850,17850,17800,392
20240926,150600,2040362320,17810,17820,17820,17810,51
20240926,150500,2039454000,17810,17850,17850,17810,432
20240926,150400,2031752140,17850,17840,17850,17810,257
20240926,150300,2027166310,17830,17830,17830,17810,263
20240926,150200,2022477990,17830,17830,17830,17830,0
20240926,150100,2022477990,17830,17820,17830,17810,279
20240926,150000,2017508820,17810,17810,17820,17800,56
20240926,145900,2016511940,17810,17860,17860,17810,554
20240926,145800,2006629070,17850,17840,17850,17830,245
20240926,145700,2002260350,17830,17850,17850,17830,588
20240926,145600,1991765540,17820,17830,17840,17810,240
20240926,145500,1987490150,17840,17800,17840,17790,60
20240926,145400,1986422330,17790,17800,17800,17790,273
20240926,145300,1981564960,17800,17810,17810,17800,51
20240926,145200,1980657140,17800,17840,17850,17800,663
20240926,145100,1968837080,17800,17830,17830,17790,293
20240926,145000,1963614830,17790,17820,17820,17790,307
20240926,144900,1958151680,17790,17790,17790,17790,444
20240926,144800,1950252920,17790,17790,17820,17790,176
20240926,144700,1947121850,17780,17780,17780,17780,49
20240926,144600,1946250630,17760,17780,17810,17760,280
20240926,144500,1941276270,17780,17820,17820,17770,52
20240926,144400,1940352160,17820,17770,17820,17760,453
20240926,144300,1932291120,17780,17780,17780,17780,0
20240926,144200,1932291120,17780,17800,17800,17780,282
20240926,144100,1927276440,17780,17810,17810,17770,215
20240926,144000,1923455260,17810,17770,17810,17770,63
20240926,143900,1922335200,17800,17780,17800,17770,232
20240926,143800,1918210050,17780,17780,17780,17780,50
20240926,143700,1917321050,17770,17770,17810,17770,273
20240926,143600,1912465690,17770,17760,17770,17760,51
20240926,143500,1911559910,17760,17810,17810,17760,326
20240926,143400,1905766410,17810,17810,17810,17810,1
20240926,143300,1905748600,17760,17760,17760,17760,219
20240926,143200,1901859160,17760,17770,17770,17760,49
20240926,143100,1900988750,17770,17770,17800,17770,283
20240926,143000,1895959590,17800,17760,17800,17750,91
20240926,142900,1894343850,17760,17800,17800,17760,326
20240926,142800,1888549370,17800,17790,17800,17750,93
20240926,142700,1886897590,17750,17750,17800,17750,395
20240926,142600,1879884170,17750,17750,17750,17750,289
20240926,142500,1874754420,17750,17750,17750,17750,257
20240926,142400,1870192670,17800,17750,17800,17750,101
20240926,142300,1868398670,17750,17760,17800,17750,354
20240926,142200,1862112590,17760,17760,17760,17760,260
20240926,142100,1857494990,17760,17780,17800,17760,751
20240926,142000,1844137690,17760,17760,17760,17760,258
20240926,141900,1839555610,17780,17760,17780,17760,121
20240926,141800,1837405640,17760,17760,17760,17760,302
20240926,141700,1832042120,17760,17800,17800,17760,448
20240926,141600,1824073500,17790,17800,17800,17790,307
20240926,141500,1818611470,17800,17800,17820,17800,85
20240926,141400,1817098420,17800,17810,17810,17790,278
20240926,141300,1812151950,17800,17770,17800,17770,151
20240926,141200,1809465270,17750,17800,17800,17750,1265
20240926,141100,1787009830,17760,17760,17760,17750,91
20240926,141000,1785394250,17760,17760,17760,17760,250
20240926,140900,1780954250,17750,17750,17790,17750,92
20240926,140800,1779320610,17790,17780,17790,17750,346
20240926,140700,1773175040,17760,17760,17760,17750,129
20240926,140600,1770884360,17760,17770,17790,17760,283
20240926,140500,1765857250,17760,17760,17760,17760,274
20240926,140400,1760991010,17760,17790,17790,17760,193
20240926,140300,1757560510,17800,17770,17800,17760,709
20240926,140200,1744948230,17770,17780,17780,17770,94
20240926,140100,1743277820,17790,17780,17790,17770,299
20240926,140000,1737963370,17780,17780,17780,17780,92
20240926,135900,1736327610,17820,17780,17820,17770,263
20240926,135800,1731651250,17780,17820,17820,17770,137
20240926,135700,1729215670,17780,17780,17780,17770,310
20240926,135600,1723704200,17830,17780,17830,17780,43
20240926,135500,1722939610,17770,17780,17790,17770,399
20240926,135400,1715845860,17780,17820,17820,17780,291
20240926,135300,1710669940,17820,17790,17820,17790,317
20240926,135200,1705030240,17790,17790,17790,17790,130
20240926,135100,1702717540,17790,17790,17790,17790,215
20240926,135000,1698892690,17790,17820,17820,17790,390
20240926,134900,1691954080,17790,17800,17820,17790,378
20240926,134800,1685227790,17790,17790,17790,17790,352
20240926,134700,1678965710,17790,17790,17830,17790,138
20240926,134600,1676510650,17830,17800,17830,17800,208
20240926,134500,1672808190,17800,17820,17830,17790,160
20240926,134400,1669960920,17790,17800,17820,17790,399
20240926,134300,1662862240,17820,17790,17820,17780,1019
20240926,134200,1644733890,17800,17780,17800,17780,286
20240926,134100,1639647720,17780,17770,17820,17770,141
20240926,134000,1637140840,17770,17780,17820,17770,274
20240926,133900,1632269120,17800,17770,17800,17770,253
20240926,133800,1627769100,17780,17780,17790,17770,203
20240926,133700,1624160200,17810,17790,17810,17770,736
20240926,133600,1611060240,17770,17790,17790,17770,272
20240926,133500,1606224410,17780,17780,17780,17780,130
20240926,133400,1603913010,17780,17780,17790,17780,333
20240926,133300,1597992090,17790,17790,17800,17790,133
20240926,133200,1595625410,17800,17790,17820,17790,247
20240926,133100,1591229510,17780,17790,17800,17780,259
20240926,133000,1586622360,17790,17790,17800,17790,172
20240926,132900,1583562240,17790,17790,17830,17790,267
20240926,132800,1578812240,17790,17790,17830,17790,210
20240926,132700,1575072770,17790,17800,17800,17790,218
20240926,132600,1571194420,17800,17820,17820,17790,145
20240926,132500,1568613550,17820,17800,17820,17800,383
20240926,132400,1561796130,17800,17810,17810,17800,179
20240926,132300,1558608930,17800,17800,17810,17800,503
20240926,132200,1549655360,17800,17800,17800,17800,100
20240926,132100,1547875360,17800,17800,17810,17800,235
20240926,132000,1543691360,17800,17800,17800,17800,90
20240926,131900,1542089360,17800,17800,17810,17800,305
20240926,131800,1536660180,17800,17800,17800,17800,87
20240926,131700,1535111580,17800,17800,17800,17800,367
20240926,131600,1528578980,17800,17800,17800,17800,90
20240926,131500,1526976980,17800,17800,17810,17800,358
20240926,131400,1520603760,17800,17810,17810,17800,50
20240926,131300,1519713750,17810,17810,17810,17810,84
20240926,131200,1518217710,17810,17830,17830,17810,208
20240926,131100,1514513210,17810,17810,17830,17810,118
20240926,131000,1512411280,17810,17810,17810,17810,236
20240926,130900,1508208120,17810,17830,17830,17810,63
20240926,130800,1507085910,17810,17810,17810,17810,262
20240926,130700,1502419690,17810,17820,17830,17810,171
20240926,130600,1499372690,17820,17830,17830,17820,219
20240926,130500,1495468420,17860,17860,17860,17830,71
20240926,130400,1494201980,17830,17830,17830,17830,216
20240926,130300,1490350700,17860,17830,17860,17830,19
20240926,130200,1490011420,17820,17820,17860,17820,307
20240926,130100,1484535450,17820,17820,17820,17820,50
20240926,130000,1483644450,17860,17850,17860,17830,277
20240926,125900,1478703840,17840,17830,17840,17830,51
20240926,125800,1477794010,17830,17830,17850,17830,243
20240926,125700,1473460840,17820,17830,17830,17820,52
20240926,125600,1472534180,17830,17840,17850,17830,254
20240926,125500,1468004620,17830,17830,17830,17830,50
20240926,125400,1467113120,17830,17850,17850,17830,565
20240926,125300,1457031970,17850,17860,17870,17850,214
20240926,125200,1453210400,17860,17860,17870,17850,117
20240926,125100,1451121100,17850,17850,17850,17850,314
20240926,125000,1445516200,17850,17870,17870,17850,91
20240926,124900,1443891130,17850,17850,17860,17850,488
20240926,124800,1435177540,17830,17840,17850,17830,133
20240926,124700,1432805080,17840,17830,17840,17830,229
20240926,124600,1428719770,17830,17830,17830,17830,50
20240926,124500,1427828270,17830,17830,17840,17830,225
20240926,124400,1423816500,17830,17830,17830,17830,154
20240926,124300,1421070680,17830,17850,17850,17820,227
20240926,124200,1417023550,17850,17820,17850,17820,97
20240926,124100,1415294060,17820,17830,17830,17820,218
20240926,124000,1411409220,17840,17830,17840,17830,178
20240926,123900,1408235300,17830,17840,17840,17830,222
20240926,123800,1404275320,17840,17850,17850,17840,51
20240926,123700,1403365470,17840,17850,17860,17830,275
20240926,123600,1398459490,17850,17840,17850,17820,219
20240926,123500,1394555040,17830,17820,17830,17820,30
20240926,123400,1394020390,17820,17820,17820,17820,212
20240926,123300,1390242550,17820,17840,17840,17820,106
20240926,123200,1388353090,17830,17830,17830,17820,216
20240926,123100,1384502310,17830,17830,17860,17830,55
20240926,123000,1383521630,17850,17830,17850,17830,174
20240926,122900,1380419030,17830,17850,17850,17820,112
20240926,122800,1378421470,17830,17830,17830,17820,287
20240926,122700,1373304310,17830,17830,17830,17830,215
20240926,122600,1369470860,17830,17830,17830,17830,248
20240926,122500,1365049020,17830,17840,17840,17830,22
20240926,122400,1364656580,17830,17860,17860,17830,217
20240926,122300,1360783300,17860,17850,17860,17850,52
20240926,122200,1359855080,17850,17870,17870,17850,404
20240926,122100,1352639680,17870,17880,17880,17870,75
20240926,122000,1351299270,17870,17870,17890,17870,157
20240926,121900,1348492110,17870,17870,17870,17870,212
20240926,121800,1344703670,17870,17880,17880,17870,117
20240926,121700,1342612740,17880,17860,17880,17860,217
20240926,121600,1338737020,17890,17870,17890,17870,433
20240926,121500,1330993090,17850,17870,17870,17850,128
20240926,121400,1328706620,17870,17870,17880,17870,298
20240926,121300,1323379520,17850,17850,17850,17850,212
20240926,121200,1319595320,17850,17850,17880,17840,1336
20240926,121100,1295742380,17850,17850,17860,17850,178
20240926,121000,1292564990,17850,17850,17850,17850,245
20240926,120900,1288191740,17850,17850,17850,17840,84
20240926,120800,1286692840,17850,17830,17850,17830,282
20240926,120700,1281660140,17830,17830,17830,17830,215
20240926,120600,1277826690,17830,17830,17840,17830,62
20240926,120500,1276721150,17830,17830,17840,17830,218
20240926,120400,1272832630,17830,17830,17830,17830,50
20240926,120300,1271941130,17830,17840,17840,17830,218
20240926,120200,1268053790,17840,17840,17840,17840,179
20240926,120100,1264860430,17830,17840,17840,17830,237
20240926,120000,1260634510,17830,17840,17840,17830,70
20240926,115900,1259386210,17840,17840,17840,17840,114
20240926,115800,1257352450,17840,17860,17860,17840,80
20240926,115700,1255924420,17860,17860,17860,17860,6
20240926,115600,1255817260,17840,17840,17840,17840,214
20240926,115500,1251999500,17840,17840,17860,17840,155
20240926,115400,1249233300,17830,17850,17860,17830,750
20240926,115300,1235847240,17840,17820,17840,17820,195
20240926,115200,1232369520,17820,17820,17820,17820,172
20240926,115100,1229304480,17820,17830,17830,17820,109
20240926,115000,1227362010,17820,17820,17830,17820,218
20240926,114900,1223477090,17820,17820,17820,17820,50
20240926,114800,1222586090,17820,17830,17830,17820,264
20240926,114700,1217881320,17830,17830,17830,17830,61
20240926,114600,1216793690,17820,17820,17830,17820,464
20240926,114500,1208523990,17810,17810,17810,17810,50
20240926,114400,1207633490,17820,17820,17820,17810,181
20240926,114300,1204408520,17820,17810,17820,17810,297
20240926,114200,1199117560,17810,17810,17810,17810,58
20240926,114100,1198084580,17800,17800,17810,17800,256
20240926,114000,1193527770,17800,17800,17800,17800,159
20240926,113900,1190697570,17800,17810,17810,17800,225
20240926,113800,1186692300,17810,17810,17810,17810,8
20240926,113700,1186549820,17800,17800,17800,17800,211
20240926,113600,1182794020,17800,17810,17810,17800,112
20240926,113500,1180799840,17820,17810,17820,17810,213
20240926,113400,1177006300,17810,17810,17820,17810,72
20240926,113300,1175723820,17820,17820,17820,17820,84
20240926,113200,1174226940,17810,17820,17820,17810,114
20240926,113100,1172196520,17810,17820,17820,17810,216
20240926,113000,1168349380,17810,17810,17810,17810,50
20240926,112900,1167458880,17810,17810,17810,17810,218
20240926,112800,1163576300,17820,17820,17820,17820,58
20240926,112700,1162542740,17830,17820,17840,17820,245
20240926,112600,1158173460,17810,17810,17810,17810,56
20240926,112500,1157176100,17810,17810,17810,17810,217
20240926,112400,1153311330,17820,17810,17830,17810,268
20240926,112300,1148537860,17810,17820,17830,17810,237
20240926,112200,1144314940,17820,17820,17820,17820,261
20240926,112100,1139663920,17820,17830,17830,17820,76
20240926,112000,1138309400,17830,17850,17850,17830,315
20240926,111900,1132690950,17830,17820,17840,17810,283
20240926,111800,1127645020,17820,17820,17820,17810,421
20240926,111700,1120146300,17820,17840,17840,17820,82
20240926,111600,1118684750,17830,17830,17830,17830,227
20240926,111500,1114637340,17830,17820,17830,17820,55
20240926,111400,1113657190,17840,17820,17840,17820,65
20240926,111300,1112497690,17820,17830,17830,17820,104
20240926,111200,1110644350,17830,17830,17830,17830,217
20240926,111100,1106775240,17840,17830,17840,17830,203
20240926,111000,1103154220,17840,17840,17850,17830,66
20240926,110900,1101977010,17840,17840,17840,17830,190
20240926,110800,1098587560,17830,17850,17850,17820,298
20240926,110700,1093273430,17840,17830,17870,17830,707
20240926,110600,1080647410,17830,17830,17830,17830,63
20240926,110500,1079524120,17830,17830,17860,17830,215
20240926,110400,1075690580,17830,17840,17850,17830,98
20240926,110300,1073942060,17840,17840,17840,17820,175
20240926,110200,1070821070,17840,17840,17850,17840,59
20240926,110100,1069768470,17840,17860,17870,17840,258
20240926,110000,1065161740,17860,17870,17870,17860,17
20240926,105900,1064857990,17860,17860,17870,17840,225
20240926,105800,1060840610,17860,17840,17860,17840,1204
20240926,105700,1039343210,17840,17830,17840,17830,169
20240926,105600,1036328300,17820,17850,17850,17820,702
20240926,105500,1023814860,17850,17860,17860,17850,450
20240926,105400,1015781040,17870,17860,17870,17840,608
20240926,105300,1004922200,17860,17860,17860,17830,184
20240926,105200,1001641150,17850,17820,17850,17820,949
20240926,105100,984709490,17820,17820,17820,17820,70
20240926,105000,983462090,17830,17830,17830,17820,101
20240926,104900,981661860,17830,17830,17830,17830,10
20240926,104800,981483560,17850,17820,17850,17820,1147
20240926,104700,961028800,17810,17820,17830,17810,178
20240926,104600,957857350,17800,17800,17810,17790,234
20240926,104500,953692110,17780,17780,17800,17780,217
20240926,104400,949833600,17780,17790,17790,17780,214
20240926,104300,946028470,17790,17800,17800,17790,64
20240926,104200,944889290,17820,17820,17820,17800,616
20240926,104100,933919290,17810,17820,17820,17810,9
20240926,104000,933758990,17820,17820,17840,17820,74
20240926,103900,932439910,17820,17810,17840,17810,62
20240926,103800,931335410,17850,17810,17850,17810,732
20240926,103700,918286700,17820,17820,17820,17820,1
20240926,103600,918268880,17820,17790,17820,17790,192
20240926,103500,914849220,17820,17780,17820,17780,2119
20240926,103400,877130960,17780,17770,17780,17770,54
20240926,103300,876170880,17800,17800,17800,17780,35
20240926,103200,875547960,17780,17780,17790,17780,216
20240926,103100,871707310,17780,17780,17780,17770,217
20240926,103000,867849640,17780,17780,17800,17780,9
20240926,102900,867689600,17780,17780,17780,17780,315
20240926,102800,862088900,17760,17770,17800,17760,947
20240926,102700,845255710,17770,17780,17780,17770,348
20240926,102600,839070120,17780,17780,17780,17780,112
20240926,102500,837078760,17810,17780,17810,17780,16
20240926,102400,836793920,17770,17770,17770,17770,5
20240926,102300,836705070,17770,17830,17830,17770,245
20240926,102200,832351300,17770,17820,17820,17770,201
20240926,102100,828769680,17820,17770,17820,17770,3201
20240926,102000,771829650,17750,17760,17760,17750,69
20240926,101900,770604810,17750,17750,17750,17750,167
20240926,101800,767640560,17760,17750,17760,17750,152
20240926,101700,764942480,17750,17730,17750,17730,33
20240926,101600,764356830,17720,17750,17750,17720,739
20240926,101500,751256050,17750,17750,17770,17750,354
20240926,101400,744972070,17750,17750,17750,17750,30
20240926,101300,744439570,17750,17740,17750,17740,13
20240926,101200,744208870,17740,17750,17750,17740,208
20240926,101100,740517370,17750,17750,17750,17750,8
20240926,101000,740375370,17750,17750,17760,17750,183
20240926,100900,737127030,17740,17740,17740,17740,44
20240926,100800,736346470,17740,17770,17770,17740,212
20240926,100700,732585560,17740,17760,17760,17740,19
20240926,100600,732248300,17750,17740,17750,17740,162
20240926,100500,729372840,17730,17760,17760,17730,12
20240926,100400,729159840,17720,17720,17770,17720,214
20240926,100300,725367710,17720,17720,17770,17720,10
20240926,100200,725190460,17720,17770,17770,17720,163
20240926,100100,722302050,17720,17720,17770,17720,129
20240926,100000,720015700,17730,17730,17730,17730,172
20240926,095900,716966140,17730,17730,17730,17730,0
20240926,095800,716966140,17730,17780,17780,17730,179
20240926,095700,713791570,17720,17770,17770,17720,58
20240926,095600,712763410,17730,17770,17770,17730,1166
20240926,095500,692050070,17780,17730,17780,17720,312
20240926,095400,686518330,17730,17730,17760,17730,119
20240926,095300,684405160,17720,17730,17730,17720,215
20240926,095200,680593750,17720,17720,17720,17720,4
20240926,095100,680522870,17770,17770,17770,17720,5044
20240926,095000,591095900,17770,17770,17770,17770,4
20240926,094900,591024820,17750,17750,17750,17750,211
20240926,094800,587279570,17750,17780,17790,17750,206
20240926,094700,583615530,17780,17750,17780,17750,1231
20240926,094600,561761710,17750,17760,17760,17750,204
20240926,094500,558138710,17760,17770,17770,17760,221
20240926,094400,554213650,17760,17760,17760,17760,66
20240926,094300,553041490,17760,17790,17790,17760,1790
20240926,094200,521202250,17790,17790,17800,17790,220
20240926,094100,517286810,17790,17790,17800,17790,400
20240926,094000,510170400,17760,17780,17800,17760,1706
20240926,093900,479824820,17770,17740,17770,17740,3053
20240926,093800,425596960,17750,17760,17760,17700,209
20240926,093700,421897050,17760,17740,17760,17700,233
20240926,093600,417763190,17710,17690,17710,17690,624
20240926,093500,406718250,17690,17690,17690,17670,17
20240926,093400,406417620,17650,17660,17660,17650,215
20240926,093300,402621220,17700,17690,17700,17660,424
20240926,093200,395122730,17700,17680,17700,17680,631
20240926,093100,383960910,17690,17680,17700,17670,971
20240926,093000,366783660,17680,17680,17690,17670,229
20240926,092900,362736540,17680,17690,17690,17680,60
20240926,092800,361675710,17680,17690,17690,17680,1082
20240926,092700,342545910,17690,17690,17690,17690,15
20240926,092600,342280560,17680,17680,17710,17670,365
20240926,092500,335827370,17680,17690,17710,17680,922
20240926,092400,319522660,17710,17730,17740,17710,57
20240926,092300,318512100,17740,17680,17740,17680,559
20240926,092200,308601540,17680,17670,17680,17670,165
20240926,092100,305684380,17670,17680,17710,17670,206
20240926,092000,302041710,17700,17690,17700,17680,512
20240926,091900,292979510,17700,17740,17740,17690,851
20240926,091800,277900590,17740,17750,17790,17740,11
20240926,091700,277705380,17740,17730,17740,17730,161
20240926,091600,274849280,17800,17740,17800,17720,699
20240926,091500,262460630,17800,17840,17840,17730,644
20240926,091400,251026440,17840,17800,17850,17750,852
20240926,091300,235841900,17790,17800,17800,17730,219
20240926,091200,231955540,17730,17740,17800,17730,1398
20240926,091100,207094670,17730,17760,17760,17730,319
20240926,091000,201437260,17770,17740,17770,17720,1217
20240926,090900,179840930,17720,17670,17740,17670,1283
20240926,090800,157098950,17720,17730,17730,17660,185
20240926,090700,153819190,17730,17710,17740,17660,1558
20240926,090600,126237940,17650,17700,17700,17650,952
20240926,090500,109387740,17700,17630,17710,17620,227
20240926,090400,105383580,17700,17750,17770,17630,900
20240926,090300,89409690,17750,17700,17750,17600,1068
20240926,090200,70507430,17710,17650,17790,17530,1500
20240926,090100,44108260,17650,17690,17850,17650,1610
20240926,090000,15481210,17680,17510,17680,17510,879